13,574€
-13,82%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,54 | 14,75 | 13,65 | 13,71 | -8,68% | - |
| 03.04.2025 | 15,46 | 15,68 | 14,98 | 15,01 | -5,29% | 100,00 |
| 02.04.2025 | 15,80 | 15,91 | 15,72 | 15,85 | 1,90% | 40,00 |
| 01.04.2025 | 15,39 | 15,59 | 15,20 | 15,55 | -1,41% | 1.000,00 |
| 31.03.2025 | 15,82 | 15,82 | 15,43 | 15,78 | -1,55% | 2.827,00 |
| 28.03.2025 | 16,22 | 16,23 | 15,90 | 16,03 | -1,24% | 1.000,00 |
| 27.03.2025 | 16,32 | 16,44 | 16,21 | 16,23 | -0,89% | 375,00 |
| 26.03.2025 | 16,46 | 16,56 | 16,32 | 16,37 | -4,88% | - |
| 25.03.2025 | 17,00 | 17,33 | 16,92 | 17,21 | -1,20% | 12.194,00 |
| 24.03.2025 | 17,46 | 17,53 | 17,21 | 17,42 | -2,49% | 1.000,00 |
| 21.03.2025 | 17,87 | 17,94 | 17,73 | 17,86 | -1,61% | - |
| 20.03.2025 | 18,02 | 18,21 | 17,74 | 18,16 | 1,31% | 825,00 |
| 19.03.2025 | 17,71 | 17,94 | 17,61 | 17,92 | 4,92% | 185,00 |
| 18.03.2025 | 16,98 | 17,31 | 16,94 | 17,08 | -4,59% | 1.900,00 |
| 17.03.2025 | 17,80 | 18,05 | 17,68 | 17,90 | 11,60% | 6.900,00 |
| 14.03.2025 | 15,90 | 16,18 | 15,67 | 16,04 | 3,43% | 2.250,00 |
| 13.03.2025 | 15,49 | 15,62 | 15,32 | 15,51 | 1,91% | 2.343,00 |
| 12.03.2025 | 14,92 | 15,33 | 14,90 | 15,22 | 6,80% | 300,00 |
| 11.03.2025 | 14,49 | 14,49 | 14,13 | 14,25 | -1,03% | 750,00 |
| 10.03.2025 | 14,70 | 14,72 | 14,25 | 14,40 | -8,66% | 245,00 |
| 07.03.2025 | 15,59 | 15,85 | 15,39 | 15,77 | 2,12% | 4.115,00 |
| 06.03.2025 | 15,70 | 15,76 | 15,34 | 15,44 | 7,22% | 2.660,00 |
| 05.03.2025 | 14,30 | 14,49 | 14,15 | 14,40 | 0,77% | - |
| 04.03.2025 | 14,66 | 14,66 | 14,12 | 14,29 | 6,03% | 3.200,00 |
| 03.03.2025 | 13,61 | 13,71 | 13,30 | 13,48 | 4,59% | - |
| 28.02.2025 | 12,81 | 12,91 | 12,61 | 12,88 | -1,35% | - |
| 27.02.2025 | 13,29 | 13,30 | 12,99 | 13,06 | -0,53% | - |
| 26.02.2025 | 12,95 | 13,15 | 12,94 | 13,13 | 2,35% | - |
| 25.02.2025 | 12,90 | 12,90 | 12,78 | 12,83 | -4,08% | 1.437,00 |
| 24.02.2025 | 13,42 | 13,62 | 13,28 | 13,37 | 0,67% | 500,00 |
| 21.02.2025 | 13,35 | 13,54 | 13,27 | 13,29 | -3,27% | - |
| 20.02.2025 | 13,89 | 13,96 | 13,71 | 13,73 | 1,13% | - |
| 19.02.2025 | 13,65 | 13,66 | 13,44 | 13,58 | -1,04% | - |
| 18.02.2025 | 13,71 | 13,78 | 13,62 | 13,72 | 2,37% | 77,00 |
| 17.02.2025 | 13,34 | 13,45 | 13,28 | 13,41 | 1,89% | 400,00 |
| 14.02.2025 | 13,28 | 13,36 | 13,15 | 13,16 | -3,07% | - |
| 13.02.2025 | 13,52 | 13,70 | 13,44 | 13,57 | -0,65% | - |
| 12.02.2025 | 13,74 | 13,74 | 13,52 | 13,66 | -1,44% | - |
| 11.02.2025 | 13,86 | 13,93 | 13,70 | 13,86 | -0,21% | 1.000,00 |
| 10.02.2025 | 13,87 | 13,94 | 13,76 | 13,89 | -1,01% | 800,00 |
| 07.02.2025 | 14,07 | 14,14 | 13,93 | 14,03 | -1,69% | 285,00 |
| 06.02.2025 | 14,17 | 14,29 | 14,15 | 14,27 | 2,38% | 50,00 |
| 05.02.2025 | 13,75 | 13,94 | 13,69 | 13,94 | 0,74% | - |
| 04.02.2025 | 13,88 | 13,97 | 13,64 | 13,84 | -2,10% | 1.060,00 |
| 03.02.2025 | 13,97 | 14,43 | 13,85 | 14,14 | 0,24% | 2.004,00 |
| 31.01.2025 | 14,25 | 14,31 | 14,09 | 14,10 | 0,97% | 1.500,00 |
| 30.01.2025 | 13,90 | 14,03 | 13,71 | 13,97 | 2,68% | 3.000,00 |
| 29.01.2025 | 13,63 | 13,68 | 13,51 | 13,60 | 2,58% | - |
| 28.01.2025 | 13,11 | 13,27 | 13,11 | 13,26 | -5,08% | 200,00 |
| 27.01.2025 | 14,03 | 14,07 | 13,82 | 13,97 | -3,41% | 1.805,00 |
| 24.01.2025 | 14,30 | 14,46 | 14,21 | 14,46 | 4,22% | 250,00 |
| 23.01.2025 | 13,87 | 13,92 | 13,78 | 13,88 | 7,12% | 1.000,00 |
| 22.01.2025 | 12,86 | 13,01 | 12,83 | 12,95 | 0,62% | - |
| 21.01.2025 | 12,80 | 12,91 | 12,73 | 12,87 | 0,36% | - |
| 20.01.2025 | 13,00 | 13,05 | 12,82 | 12,83 | -1,79% | - |
| 17.01.2025 | 12,94 | 13,08 | 12,91 | 13,06 | 0,02% | 77,00 |
| 16.01.2025 | 13,08 | 13,18 | 13,03 | 13,06 | 1,12% | 1.585,00 |
| 15.01.2025 | 12,82 | 13,01 | 12,73 | 12,91 | -1,47% | 1.305,00 |
| 14.01.2025 | 13,07 | 13,13 | 12,97 | 13,11 | -1,08% | - |
| 13.01.2025 | 13,13 | 13,33 | 13,06 | 13,25 | 0,03% | - |
| 10.01.2025 | 13,25 | 13,38 | 13,20 | 13,25 | -0,53% | - |
| 09.01.2025 | 13,37 | 13,37 | 13,22 | 13,32 | -2,45% | 1.704,00 |
| 08.01.2025 | 13,66 | 13,72 | 13,52 | 13,65 | 0,40% | 190,00 |
| 07.01.2025 | 13,70 | 13,75 | 13,57 | 13,60 | -1,77% | - |
| 06.01.2025 | 13,83 | 13,97 | 13,77 | 13,84 | 0,85% | 200,00 |
| 03.01.2025 | 13,48 | 13,82 | 13,45 | 13,73 | -0,82% | 200,00 |
| 02.01.2025 | 13,47 | 14,02 | 13,44 | 13,84 | 1,50% | 560,00 |
| 30.12.2024 | 13,51 | 13,93 | 13,48 | 13,63 | -1,81% | 350,00 |
| 27.12.2024 | 13,78 | 14,05 | 13,76 | 13,89 | 1,26% | 50,00 |
| 23.12.2024 | 13,51 | 13,74 | 13,51 | 13,71 | -2,12% | 650,00 |
| 20.12.2024 | 13,87 | 14,01 | 13,59 | 14,01 | -0,89% | 1.005,00 |
| 19.12.2024 | 14,26 | 14,34 | 14,03 | 14,14 | 1,70% | 4.602,00 |
| 18.12.2024 | 14,01 | 14,16 | 13,88 | 13,90 | -1,64% | - |
| 17.12.2024 | 14,12 | 14,16 | 14,05 | 14,13 | -0,72% | - |
| 16.12.2024 | 14,13 | 14,33 | 13,91 | 14,23 | -0,62% | 16.432,00 |
| 13.12.2024 | 14,41 | 14,42 | 14,20 | 14,32 | -4,25% | - |
| 12.12.2024 | 14,95 | 14,97 | 14,85 | 14,96 | 0,50% | - |
| 11.12.2024 | 14,70 | 15,07 | 14,70 | 14,88 | 5,50% | 100,00 |
| 10.12.2024 | 14,16 | 14,26 | 14,11 | 14,11 | -2,32% | 2.200,00 |
| 09.12.2024 | 14,35 | 14,54 | 14,34 | 14,44 | -1,18% | - |
| 06.12.2024 | 14,61 | 14,75 | 14,51 | 14,62 | -0,86% | 100,00 |
| 05.12.2024 | 14,81 | 14,83 | 14,73 | 14,74 | -3,11% | 970,00 |
| 04.12.2024 | 15,16 | 15,39 | 15,11 | 15,22 | 4,54% | - |
| 03.12.2024 | 14,47 | 14,57 | 14,40 | 14,55 | 1,87% | 341,00 |
| 02.12.2024 | 14,15 | 14,37 | 14,11 | 14,29 | 2,31% | 502,00 |
| 29.11.2024 | 13,87 | 14,06 | 13,83 | 13,97 | -3,04% | - |
| 28.11.2024 | 13,99 | 14,40 | 13,91 | 14,40 | 4,63% | 250,00 |
| 27.11.2024 | 13,87 | 13,91 | 13,72 | 13,77 | -2,01% | - |
| 26.11.2024 | 14,02 | 14,19 | 13,93 | 14,05 | -3,13% | - |
| 25.11.2024 | 14,47 | 14,62 | 14,42 | 14,50 | -0,28% | 5.000,00 |
| 22.11.2024 | 14,26 | 14,62 | 14,26 | 14,54 | 1,05% | 800,00 |
| 21.11.2024 | 14,20 | 14,47 | 14,09 | 14,39 | -0,81% | 300,00 |
| 20.11.2024 | 14,52 | 14,60 | 14,35 | 14,51 | 2,12% | 250,00 |
| 19.11.2024 | 14,25 | 14,42 | 14,06 | 14,21 | -1,09% | 1.004,00 |
| 18.11.2024 | 14,34 | 14,42 | 14,19 | 14,36 | -2,83% | - |
| 15.11.2024 | 14,65 | 14,82 | 14,45 | 14,78 | 0,94% | 500,00 |
| 14.11.2024 | 14,29 | 14,64 | 14,29 | 14,64 | 4,58% | 4.000,00 |
| 13.11.2024 | 13,78 | 14,13 | 13,76 | 14,00 | -1,13% | 812,00 |
| 12.11.2024 | 14,26 | 14,26 | 14,06 | 14,16 | -1,34% | 3.200,00 |
| 11.11.2024 | 14,14 | 14,39 | 14,10 | 14,36 | 2,46% | 363,00 |